U.S. markets open in 6 hours 6 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
11.92-0.10 (-0.83%)
Al cierre: 04:00PM EDT
12.00 +0.08 (+0.67%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 sept 202412.0312.2511.8211.9211.922,237,700
17 sept 202412.2812.3512.0212.0212.021,393,400
16 sept 202412.0612.2611.9212.1412.141,420,800
13 sept 202411.8012.3111.7012.1212.121,816,200
12 sept 202411.6911.8411.3211.7111.711,924,400
11 sept 202411.1911.7211.1111.6711.673,642,500
10 sept 202411.5411.5711.0511.2511.252,790,500
09 sept 202411.7611.8511.3811.5111.512,639,900
06 sept 202412.5412.7211.7711.7811.783,729,800
05 sept 202412.4612.9012.1412.5812.583,240,400
04 sept 202411.5512.6111.3112.6112.615,552,500
03 sept 202413.8614.1713.2313.2913.293,574,600
30 ago 202414.1814.2413.8614.0614.061,495,900
29 ago 202413.9714.3513.9314.0314.031,425,400
28 ago 202414.1714.2713.4713.7513.751,267,200
27 ago 202414.3314.6114.1414.2514.251,752,900
26 ago 202414.0514.5913.9814.5214.521,553,700
23 ago 202413.5713.9213.4113.9013.901,453,300
22 ago 202413.8713.9413.3213.3413.341,035,900
21 ago 202413.7313.8813.5713.8613.86968,600
20 ago 202413.1013.7013.0013.5813.581,415,000
19 ago 202413.2513.6113.2313.5313.531,316,900
16 ago 202413.1213.3413.0613.2513.251,578,900
15 ago 202413.1013.3613.0613.2213.221,190,900
14 ago 202413.0013.1512.6812.7212.721,310,500
13 ago 202412.5913.0012.5012.9512.952,285,300
12 ago 202412.5512.7912.3112.5412.542,597,500
09 ago 202412.7512.7912.2012.2212.221,874,900
08 ago 202412.5712.8212.3812.7912.791,741,000
07 ago 202412.8313.1912.3612.3712.372,358,600
06 ago 202412.7812.8512.4712.5512.552,089,900
05 ago 202411.8912.7811.8612.6712.672,051,400
02 ago 202413.4213.5212.6112.9512.952,868,500
01 ago 202414.4414.8413.8914.0514.051,754,600
31 jul 202415.1615.1914.5114.5514.552,002,100
30 jul 202415.3515.4714.8815.0515.051,169,100
29 jul 202415.4015.5015.1315.2815.281,370,100
26 jul 202415.3015.5215.1215.3715.371,646,600
25 jul 202414.1515.4014.1215.0815.082,953,500
24 jul 202414.4414.6914.0914.1314.131,429,900
23 jul 202414.3214.6514.2014.4214.422,545,400
22 jul 202414.5414.6014.0714.2914.291,701,000
19 jul 202414.3614.5114.2114.4114.411,206,600
18 jul 202414.6715.1314.1914.4114.412,399,700
17 jul 202414.2615.1014.2514.7814.782,601,500
16 jul 202414.0014.9414.0014.5714.572,387,900
15 jul 202413.5813.9713.5613.9113.911,540,200
12 jul 202413.4313.7813.4013.5813.581,581,900
11 jul 202413.6713.9713.4313.5213.522,082,200
10 jul 202413.2513.2512.7813.1913.191,230,600
09 jul 202413.4413.4712.8813.0713.071,856,900
08 jul 202413.4113.6213.1913.4613.462,652,200
05 jul 202413.3613.4413.0613.3313.331,740,600
03 jul 202413.5913.6813.4113.4613.46734,500
02 jul 202414.0214.1013.3613.5213.521,684,900
01 jul 202413.9314.0913.7813.9913.991,669,500
28 jun 202413.7014.0413.5313.9913.992,363,800
27 jun 202412.8813.6412.7813.5813.582,868,000
26 jun 202412.5713.0412.5212.9912.992,018,500
25 jun 202412.5012.8412.4312.6812.682,746,000
24 jun 202412.8713.2112.4812.5212.524,317,100
21 jun 202411.6413.1711.6113.1113.1110,242,300
20 jun 202411.7511.8311.2911.3711.374,668,500
18 jun 202411.9612.0511.7311.8711.872,242,900
17 jun 202412.2312.3111.8712.0012.002,501,900
14 jun 202412.3012.5012.1912.3312.331,927,000
13 jun 202413.3313.3712.3612.3712.372,420,100
12 jun 202413.8014.3213.3113.3213.322,014,300
11 jun 202413.3013.4413.1913.3013.301,103,200
10 jun 202413.4013.6113.3213.4313.432,544,600
07 jun 202413.6313.6913.3413.5013.501,330,700
06 jun 202413.1913.8513.1313.8213.821,850,900
05 jun 202413.8213.8213.0713.2413.242,204,700
04 jun 202413.2313.9313.1813.6013.602,687,100
03 jun 202413.4913.6913.1513.4113.412,985,100
31 may 202414.8915.4312.8513.0513.056,903,400
30 may 202413.6313.7112.8913.1313.135,459,500
29 may 202413.7213.9113.6413.8113.811,686,900
28 may 202414.3914.4813.8914.0014.001,969,900
24 may 202414.7514.8514.4414.4514.451,372,400
23 may 202415.4515.4514.5614.7414.741,575,800
22 may 202415.1315.5315.1115.2815.281,046,900
21 may 202415.5815.6315.0215.1615.161,623,100
20 may 202415.8015.8015.5315.7615.76833,800
17 may 202415.7115.8415.5415.7815.78792,600
16 may 202415.6815.7515.5215.7015.701,016,100
15 may 202416.2016.2615.6715.8115.811,325,800
14 may 202415.8216.3215.6315.6415.641,804,900
13 may 202415.3615.6515.1815.5015.501,403,900
10 may 202414.9015.1914.7015.1615.161,328,500
09 may 202414.9615.1014.6914.8114.811,757,700
08 may 202415.3015.3214.6814.9414.942,247,900
07 may 202415.8615.8715.5215.5315.531,056,900
06 may 202415.9016.0215.7315.9215.921,281,000
03 may 202416.0016.1615.3515.7215.722,213,100
02 may 202415.5115.6514.8715.6315.632,215,700
01 may 202414.8715.8214.8115.3415.342,142,500
30 abr 202415.1115.1814.7814.8714.871,732,200
29 abr 202415.1715.5515.1215.3515.351,970,100
26 abr 202414.6915.2614.4715.0815.081,919,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...